Skip to main content

Discover Financial Services (NY: DFS )

130.73 +2.73 (+2.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.29 11.61 10.84 11.27 8,026,121 -0.21(-1.81%)
Jul 30, 2008 11.28 12.17 11.11 11.47 11,546,694 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,840,514 +0.97(+9.44%)
Jul 28, 2008 10.85 11.10 10.21 10.27 11,272,281 -0.54(-4.98%)
Jul 25, 2008 10.71 10.99 10.38 10.81 8,351,274 +0.18(+1.66%)
Jul 24, 2008 11.60 11.78 10.52 10.63 11,976,330 -1.15(-9.79%)
Jul 23, 2008 11.24 11.92 11.24 11.78 16,105,530 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.51 11.24 23,722,902 -0.44(-3.75%)
Jul 21, 2008 12.63 12.77 11.63 11.68 7,735,465 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,636,157 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,194,098 +1.07(+9.41%)
Jul 16, 2008 10.37 11.45 10.04 11.36 11,457,355 +1.03(+9.98%)
Jul 15, 2008 9.983 10.87 9.621 10.33 16,067,327 +0.38(+3.87%)
Jul 14, 2008 10.92 11.11 9.921 9.944 9,081,179 -0.84(-7.77%)
Jul 11, 2008 10.57 11.05 10.18 10.78 10,731,063 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.47 10.73 11,835,862 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,226,236 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.08 10.90 10,891,376 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,623,028 -0.28(-2.61%)
Jul 04, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.00(+0.00%)
Jul 03, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.02(+0.15%)
Jul 02, 2008 10.81 10.88 10.55 10.58 7,986,055 -0.18(-1.71%)
Jul 01, 2008 9.998 10.81 9.998 10.77 13,202,475 +0.64(+6.30%)
Jun 30, 2008 10.47 10.64 9.998 10.13 11,015,685 -0.31(-2.95%)
Jun 27, 2008 10.14 10.65 10.14 10.44 13,276,868 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.11 14,139,945 -0.91(-8.23%)
Jun 25, 2008 11.57 11.64 10.67 11.02 11,989,541 -0.55(-4.72%)
Jun 24, 2008 11.20 11.72 11.11 11.57 6,435,058 +0.37(+3.30%)
Jun 23, 2008 11.15 11.34 10.79 11.20 6,637,541 +0.12(+1.04%)
Jun 20, 2008 11.27 11.41 11.01 11.08 6,715,295 -0.32(-2.77%)
Jun 19, 2008 11.35 11.74 11.05 11.40 10,484,046 -0.33(-2.82%)
Jun 18, 2008 11.81 11.82 11.26 11.73 7,308,480 -0.18(-1.49%)
Jun 17, 2008 12.51 12.65 11.88 11.91 4,151,650 -0.50(-4.03%)
Jun 16, 2008 11.97 12.47 11.67 12.41 6,481,652 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,228,914 +0.27(+2.29%)
Jun 12, 2008 11.25 12.01 11.25 11.77 7,997,329 +0.60(+5.37%)
Jun 11, 2008 11.74 12.04 11.17 11.17 5,693,523 -0.52(-4.47%)
Jun 10, 2008 11.74 12.08 11.41 11.69 5,534,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.68 11.50 11.79 6,702,225 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.07 6,200,554 -0.90(-6.94%)
Jun 05, 2008 12.67 13.09 12.31 12.97 6,497,108 +0.72(+5.83%)
Jun 04, 2008 12.14 12.51 11.80 12.26 6,413,171 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.15 12.15 6,428,096 -0.38(-3.07%)
Jun 02, 2008 13.11 13.11 12.18 12.54 7,351,454 -0.65(-4.96%)
May 30, 2008 13.29 13.42 12.89 13.19 5,265,451 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,150,012 +0.07(+0.53%)
May 28, 2008 13.25 13.47 12.96 13.20 3,582,252 +0.01(+0.06%)
May 27, 2008 13.08 13.44 12.88 13.19 3,634,770 +0.24(+1.84%)
May 26, 2008 13.11 13.15 12.71 12.95 0 +0.00(+0.00%)
May 23, 2008 13.11 13.15 12.71 12.95 3,796,733 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,524,359 +0.06(+0.47%)
May 21, 2008 13.70 13.84 13.07 13.14 5,158,555 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,294,094 -0.59(-4.12%)
May 19, 2008 14.14 14.57 14.03 14.36 3,612,792 +0.20(+1.41%)
May 16, 2008 14.27 14.37 14.03 14.16 4,361,745 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.92 14.37 4,665,638 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.97 14.18 3,605,358 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.97 4,315,746 +0.14(+1.00%)
May 12, 2008 13.51 14.01 13.46 13.84 3,741,260 +0.36(+2.68%)
May 09, 2008 13.58 13.85 13.35 13.47 2,722,942 -0.36(-2.61%)
May 08, 2008 14.21 14.21 13.51 13.84 3,916,759 -0.19(-1.37%)
May 07, 2008 14.82 14.97 13.97 14.03 4,597,210 -0.76(-5.15%)
May 06, 2008 14.28 14.86 14.18 14.79 5,097,462 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.24 14.49 5,171,009 +0.11(+0.75%)
May 02, 2008 15.15 15.28 14.33 14.38 9,518,390 -0.42(-2.86%)
May 01, 2008 13.94 15.10 13.91 14.80 7,305,045 +0.80(+5.71%)
Apr 30, 2008 14.41 14.41 13.73 14.01 7,174,083 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.17 14.35 3,604,964 -0.20(-1.37%)
Apr 28, 2008 14.54 14.97 14.52 14.55 7,760,510 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,069,956 +0.42(+2.95%)
Apr 24, 2008 13.92 14.14 13.74 14.08 7,312,917 +0.24(+1.72%)
Apr 23, 2008 13.91 14.08 13.72 13.84 4,190,049 -0.05(-0.33%)
Apr 22, 2008 14.08 14.22 13.77 13.89 3,319,051 -0.32(-2.27%)
Apr 21, 2008 14.04 14.37 13.93 14.21 3,425,897 +0.00(+0.00%)
Apr 18, 2008 14.24 14.60 13.97 14.21 5,222,657 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,584,650 +0.20(+1.45%)
Apr 16, 2008 13.17 13.81 13.17 13.81 4,668,546 +0.72(+5.46%)
Apr 15, 2008 13.17 13.40 12.84 13.09 4,567,801 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,356,409 -0.39(-2.91%)
Apr 11, 2008 13.58 14.12 13.34 13.50 5,366,337 -0.19(-1.40%)
Apr 10, 2008 13.64 13.77 13.17 13.69 5,241,676 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.61 6,824,380 -0.52(-3.65%)
Apr 08, 2008 14.18 14.49 13.78 14.13 8,723,181 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.91 10,635,048 +0.73(+5.54%)
Apr 04, 2008 13.63 13.67 13.04 13.18 5,146,285 -0.42(-3.05%)
Apr 03, 2008 13.45 13.74 12.82 13.60 6,106,008 +0.16(+1.20%)
Apr 02, 2008 13.56 13.91 13.07 13.44 5,956,374 -0.20(-1.47%)
Apr 01, 2008 12.73 13.68 12.73 13.64 10,705,014 +1.05(+8.31%)
Mar 31, 2008 12.31 12.74 12.21 12.59 3,565,888 +0.30(+2.44%)
Mar 28, 2008 12.51 12.65 12.26 12.29 4,776,694 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.22 12.47 4,765,876 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.27 12.30 6,544,515 -0.95(-7.14%)
Mar 25, 2008 12.90 13.44 12.51 13.24 6,202,948 +0.42(+3.24%)
Mar 24, 2008 12.92 13.51 12.75 12.83 9,402,776 -0.06(-0.48%)
Mar 21, 2008 11.74 13.07 11.69 12.89 10,941,423 +0.00(+0.00%)
Mar 20, 2008 11.74 13.07 11.69 12.89 10,941,423 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,049,181 -1.69(-12.64%)
Mar 18, 2008 11.87 13.38 11.87 13.38 8,711,847 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.67 8,154,009 -0.22(-1.88%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,325,263 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.98 12.11 9,813,234 +0.36(+3.08%)
Mar 12, 2008 11.41 12.31 11.38 11.75 9,378,412 +0.19(+1.66%)
Mar 11, 2008 10.92 11.84 10.67 11.56 10,735,655 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 9.998 10.23 7,517,677 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.88 7,937,549 +0.27(+2.54%)
Mar 06, 2008 11.14 11.25 10.58 10.61 6,120,302 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.32 5,373,779 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,224,353 -0.19(-1.67%)
Mar 03, 2008 11.30 11.88 11.30 11.52 5,745,651 -0.08(-0.73%)
Feb 29, 2008 11.97 12.26 11.61 11.61 4,944,684 -0.52(-4.25%)
Feb 28, 2008 12.32 12.32 11.97 12.12 4,625,191 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.12 12.38 5,172,633 -0.07(-0.56%)
Feb 26, 2008 11.84 12.61 11.84 12.45 7,099,926 +0.53(+4.45%)
Feb 25, 2008 11.65 12.17 11.39 11.92 6,620,857 +0.31(+2.65%)
Feb 22, 2008 11.82 11.84 10.99 11.61 10,164,040 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,707,821 -0.32(-2.81%)
Feb 20, 2008 10.64 11.28 10.54 11.21 9,202,582 +0.46(+4.29%)
Feb 19, 2008 11.04 11.19 10.70 10.74 8,737,360 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.87 10.94 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.87 10.94 8,922,636 -0.45(-3.92%)
Feb 14, 2008 11.73 11.85 11.30 11.39 7,639,852 -0.36(-3.08%)
Feb 13, 2008 11.75 11.86 11.63 11.75 6,651,340 +0.23(+2.00%)
Feb 12, 2008 11.75 12.01 11.37 11.52 6,906,615 -0.15(-1.25%)
Feb 11, 2008 12.02 12.12 11.58 11.67 12,224,291 -0.35(-2.94%)
Feb 08, 2008 12.43 12.45 11.94 12.02 8,685,572 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,433,493 +0.34(+2.79%)
Feb 06, 2008 12.26 12.32 11.79 12.13 8,723,129 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.92 12.15 7,969,245 -0.42(-3.30%)
Feb 04, 2008 13.12 13.37 12.43 12.57 10,421,644 -1.25(-9.02%)
Feb 01, 2008 13.24 13.83 13.07 13.81 10,614,474 +0.36(+2.69%)
Jan 31, 2008 12.37 13.84 11.98 13.45 14,013,165 +0.92(+7.30%)
Jan 30, 2008 12.54 13.09 12.47 12.54 7,418,446 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.57 8,111,690 +0.31(+2.51%)
Jan 28, 2008 11.88 12.27 11.55 12.27 5,700,966 +0.30(+2.51%)
Jan 25, 2008 12.21 13.00 11.87 11.97 7,438,634 -0.11(-0.89%)
Jan 24, 2008 11.24 13.14 11.17 12.07 9,579,046 +0.85(+7.53%)
Jan 23, 2008 9.467 11.27 9.052 11.23 11,144,704 +1.45(+14.87%)
Jan 22, 2008 8.414 10.62 8.414 9.775 12,093,041 +0.06(+0.63%)
Jan 21, 2008 9.729 10.04 9.544 9.714 0 +0.00(+0.00%)
Jan 18, 2008 9.729 10.04 9.544 9.714 7,998,297 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.614 9.652 8,598,178 -0.40(-3.98%)
Jan 16, 2008 10.08 10.25 9.760 10.05 10,290,141 -0.10(-0.99%)
Jan 15, 2008 10.31 10.38 10.10 10.15 13,341,036 -0.28(-2.65%)
Jan 14, 2008 10.62 10.74 10.32 10.43 9,063,369 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,776,156 -0.41(-3.72%)
Jan 10, 2008 10.74 11.25 10.26 10.97 11,319,770 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,127,226 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.41 10.46 5,693,813 -0.60(-5.42%)
Jan 07, 2008 10.84 11.36 10.76 11.06 5,274,502 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.47 10.72 5,449,266 -0.68(-6.00%)
Jan 03, 2008 11.52 11.74 11.35 11.41 5,992,649 -0.05(-0.47%)
Jan 02, 2008 11.61 11.91 11.41 11.46 5,480,785 -0.14(-1.19%)
Jan 01, 2008 11.44 11.74 11.44 11.60 4,232,878 +0.00(+0.00%)
Dec 31, 2007 11.44 11.74 11.44 11.60 4,232,878 +0.11(+0.94%)
Dec 28, 2007 11.64 11.83 11.39 11.49 4,875,120 -0.20(-1.71%)
Dec 27, 2007 12.09 12.14 11.69 11.69 4,413,331 -0.39(-3.25%)
Dec 26, 2007 11.77 12.14 11.77 12.08 3,255,023 +0.06(+0.51%)
Dec 24, 2007 11.78 12.10 11.78 12.02 2,149,582 +0.10(+0.84%)
Dec 21, 2007 12.04 12.11 11.77 11.92 8,679,762 +0.03(+0.26%)
Dec 20, 2007 12.57 13.07 11.80 11.89 9,465,968 -0.33(-2.71%)
Dec 19, 2007 12.41 12.41 11.96 12.22 4,715,631 +0.00(+0.00%)
Dec 18, 2007 12.07 12.34 11.95 12.22 5,806,868 +0.22(+1.79%)
Dec 17, 2007 11.95 12.28 11.69 12.01 5,376,718 -0.02(-0.19%)
Dec 14, 2007 12.43 12.45 11.92 12.03 8,883,264 -0.60(-4.75%)
Dec 13, 2007 12.61 12.67 12.15 12.63 8,161,003 -0.07(-0.54%)
Dec 12, 2007 12.86 13.15 12.39 12.70 9,806,877 +0.15(+1.16%)
Dec 11, 2007 13.27 13.27 12.53 12.55 4,884,161 -0.73(-5.50%)
Dec 10, 2007 12.90 13.65 12.83 13.28 4,614,556 +0.39(+3.04%)
Dec 07, 2007 12.94 13.17 12.61 12.89 6,296,972 -0.43(-3.23%)
Dec 06, 2007 12.79 13.32 12.67 13.32 3,237,732 +0.67(+5.29%)
Dec 05, 2007 12.56 12.94 12.54 12.65 3,803,976 +0.18(+1.48%)
Dec 04, 2007 12.55 12.83 12.45 12.47 7,002,451 -0.14(-1.10%)
Dec 03, 2007 13.36 13.73 12.52 12.61 9,187,994 -0.75(-5.64%)
Nov 30, 2007 13.67 14.29 13.24 13.36 9,175,479 +0.07(+0.52%)
Nov 29, 2007 13.66 13.66 13.23 13.29 5,102,232 -0.28(-2.10%)
Nov 28, 2007 13.01 13.60 13.00 13.57 5,955,679 +0.69(+5.37%)
Nov 27, 2007 12.50 12.91 12.50 12.88 5,063,209 +0.35(+2.76%)
Nov 26, 2007 13.07 13.07 12.46 12.54 7,400,435 -0.29(-2.28%)
Nov 23, 2007 12.61 12.96 12.27 12.83 2,087,097 +0.33(+2.65%)
Nov 21, 2007 12.09 12.73 12.09 12.50 8,012,251 -0.15(-1.16%)
Nov 20, 2007 12.99 13.14 12.29 12.64 8,499,552 -0.23(-1.79%)
Nov 19, 2007 13.23 13.23 12.81 12.87 8,916,857 -0.78(-5.74%)
Nov 16, 2007 13.66 13.88 13.46 13.66 3,981,004 +0.06(+0.45%)
Nov 15, 2007 13.98 14.07 13.53 13.60 6,161,900 -0.48(-3.39%)
Nov 14, 2007 14.52 14.84 14.05 14.07 4,907,763 -0.54(-3.68%)
Nov 13, 2007 14.00 15.00 13.82 14.61 8,022,916 +0.76(+5.50%)
Nov 12, 2007 13.81 14.38 13.48 13.85 6,528,256 +0.15(+1.07%)
Nov 09, 2007 13.07 13.84 13.07 13.71 5,950,928 +0.09(+0.68%)
Nov 08, 2007 13.20 13.68 13.04 13.61 7,259,463 +0.34(+2.55%)
Nov 07, 2007 13.46 13.86 13.18 13.27 10,004,502 -0.75(-5.37%)
Nov 06, 2007 13.95 14.21 13.74 14.03 4,846,522 +0.07(+0.50%)
Nov 05, 2007 13.95 14.02 13.64 13.96 5,994,088 -0.02(-0.17%)
Nov 02, 2007 14.36 14.36 13.59 13.98 13,158,190 -0.26(-1.84%)
Nov 01, 2007 14.57 14.60 13.46 14.24 10,097,550 -0.60(-4.04%)
Oct 31, 2007 16.00 16.08 14.61 14.84 11,536,317 -0.65(-4.17%)
Oct 30, 2007 14.92 15.70 14.71 15.49 7,130,917 +0.50(+3.34%)
Oct 29, 2007 14.74 15.28 14.74 14.99 7,832,008 +0.43(+2.96%)
Oct 26, 2007 14.37 14.62 13.84 14.56 12,305,110 +1.05(+7.80%)
Oct 25, 2007 14.14 14.34 13.01 13.51 13,127,244 -0.64(-4.51%)
Oct 24, 2007 14.91 15.00 13.68 14.14 10,819,184 -0.78(-5.26%)
Oct 23, 2007 15.38 15.51 14.66 14.93 5,343,995 -0.21(-1.37%)
Oct 22, 2007 14.67 15.20 14.50 15.14 5,315,909 -0.09(-0.61%)
Oct 19, 2007 15.76 15.80 15.14 15.23 9,235,880 -0.56(-3.56%)
Oct 18, 2007 15.85 15.95 15.59 15.79 5,955,889 -0.19(-1.20%)
Oct 17, 2007 16.64 16.71 15.72 15.98 4,552,927 -0.12(-0.72%)
Oct 16, 2007 16.41 16.44 15.97 16.10 4,102,819 -0.35(-2.10%)
Oct 15, 2007 17.00 17.07 16.08 16.44 3,669,933 -0.58(-3.39%)
Oct 12, 2007 16.99 17.14 16.80 17.02 2,308,072 +0.08(+0.45%)
Oct 11, 2007 17.57 17.79 16.87 16.94 4,910,494 -0.48(-2.74%)
Oct 10, 2007 17.69 17.70 17.30 17.42 5,240,625 -0.29(-1.65%)
Oct 09, 2007 17.44 17.94 17.39 17.71 4,535,894 +0.29(+1.68%)
Oct 08, 2007 17.38 17.50 17.29 17.42 2,715,945 -0.06(-0.35%)
Oct 05, 2007 17.10 17.61 17.07 17.48 4,162,205 +0.55(+3.22%)
Oct 04, 2007 16.54 16.97 16.44 16.94 4,539,665 +0.52(+3.14%)
Oct 03, 2007 16.38 17.00 16.34 16.42 3,242,023 -0.02(-0.09%)
Oct 02, 2007 16.59 17.03 16.36 16.44 3,607,261 -0.15(-0.93%)
Oct 01, 2007 16.15 16.60 15.87 16.59 4,323,045 +0.59(+3.70%)
Sep 28, 2007 15.92 16.05 15.64 16.00 4,858,094 +0.10(+0.63%)
Sep 27, 2007 16.27 16.40 15.84 15.90 7,334,392 -0.45(-2.73%)
Sep 26, 2007 16.65 16.87 16.31 16.34 6,021,957 -0.36(-2.16%)
Sep 25, 2007 17.12 17.12 16.28 16.70 11,997,204 -0.42(-2.43%)
Sep 24, 2007 17.46 18.06 17.10 17.12 5,635,769 -0.11(-0.63%)
Sep 21, 2007 17.50 17.54 16.90 17.23 13,257,658 -0.20(-1.15%)
Sep 20, 2007 18.00 18.46 17.39 17.43 3,491,280 -0.58(-3.20%)
Sep 19, 2007 17.86 18.32 17.70 18.00 5,713,393 +0.25(+1.39%)
Sep 18, 2007 16.46 17.76 16.27 17.76 4,728,976 +1.36(+8.30%)
Sep 17, 2007 16.31 16.47 15.77 16.40 2,904,090 +0.04(+0.23%)
Sep 14, 2007 16.37 16.58 16.16 16.36 2,391,925 -0.05(-0.33%)
Sep 13, 2007 16.15 16.72 16.15 16.41 3,027,613 +0.26(+1.62%)
Sep 12, 2007 15.73 16.49 15.57 16.15 3,969,769 +0.30(+1.89%)
Sep 11, 2007 15.78 16.27 15.74 15.85 3,690,217 +0.04(+0.24%)
Sep 10, 2007 16.28 16.55 15.57 15.81 3,573,195 -0.42(-2.61%)
Sep 07, 2007 16.90 16.90 16.04 16.24 5,181,464 -0.90(-5.25%)
Sep 06, 2007 17.31 17.32 16.96 17.14 4,286,898 -0.21(-1.20%)
Sep 05, 2007 17.44 17.78 17.20 17.34 3,514,944 -0.68(-3.76%)
Sep 04, 2007 17.73 18.12 17.40 18.02 3,197,773 +0.22(+1.25%)
Aug 31, 2007 17.70 18.37 17.34 17.80 4,021,128 +0.29(+1.67%)
Aug 30, 2007 17.55 17.69 17.30 17.50 2,950,769 -0.44(-2.44%)
Aug 29, 2007 17.36 18.14 16.60 17.94 3,813,090 +0.48(+2.73%)
Aug 28, 2007 17.94 18.11 17.35 17.47 5,489,362 -0.86(-4.70%)
Aug 27, 2007 18.47 18.49 18.23 18.33 2,118,760 -0.12(-0.67%)
Aug 24, 2007 18.01 18.47 17.98 18.45 2,601,784 +0.22(+1.22%)
Aug 23, 2007 18.41 18.48 17.83 18.23 3,775,903 -0.02(-0.13%)
Aug 22, 2007 18.20 18.46 17.88 18.25 4,682,171 +0.05(+0.25%)
Aug 21, 2007 17.76 18.43 17.74 18.20 3,212,898 +0.17(+0.94%)
Aug 20, 2007 17.77 18.07 17.29 18.04 4,923,366 +0.21(+1.17%)
Aug 17, 2007 18.37 18.45 17.62 17.83 7,370,552 +0.25(+1.44%)
Aug 16, 2007 15.77 17.80 15.74 17.57 7,155,817 +0.92(+5.49%)
Aug 15, 2007 16.84 17.23 16.27 16.66 4,798,023 -0.23(-1.37%)
Aug 14, 2007 17.14 17.43 16.70 16.89 4,999,431 -0.11(-0.63%)
Aug 13, 2007 16.35 17.14 16.35 17.00 9,248,232 +0.95(+5.94%)
Aug 10, 2007 16.73 16.88 15.65 16.04 14,038,584 -1.00(-5.87%)
Aug 09, 2007 18.00 18.43 16.97 17.04 5,921,968 -1.64(-8.77%)
Aug 08, 2007 18.07 18.90 17.69 18.68 7,340,126 +1.08(+6.16%)
Aug 07, 2007 16.96 18.10 16.70 17.60 5,051,600 +0.56(+3.30%)
Aug 06, 2007 17.10 18.10 16.34 17.04 7,815,235 +0.18(+1.10%)
Aug 03, 2007 16.74 17.97 16.56 16.85 6,834,202 -1.12(-6.25%)
Aug 02, 2007 17.30 18.50 17.29 17.97 3,943,504 +0.38(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.